Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.670 | 2.700 | 2.660 | 2.680 | 71,336 | +0.01(+0.37%) |
Apr 27, 2018 | 2.670 | 2.710 | 2.640 | 2.670 | 89,970 | -0.01(-0.37%) |
Apr 26, 2018 | 2.720 | 2.720 | 2.630 | 2.680 | 209,900 | -0.01(-0.37%) |
Apr 25, 2018 | 2.780 | 2.780 | 2.600 | 2.690 | 151,039 | -0.08(-2.89%) |
Apr 24, 2018 | 2.730 | 2.790 | 2.730 | 2.770 | 207,719 | +0.04(+1.47%) |
Apr 23, 2018 | 2.750 | 2.790 | 2.710 | 2.730 | 215,825 | -0.06(-2.15%) |
Apr 20, 2018 | 2.800 | 2.800 | 2.770 | 2.790 | 117,348 | +0.00(+0.00%) |
Apr 19, 2018 | 2.836 | 2.836 | 2.780 | 2.790 | 220,686 | -0.03(-1.06%) |
Apr 18, 2018 | 2.890 | 2.890 | 2.790 | 2.820 | 221,728 | -0.10(-3.42%) |
Apr 17, 2018 | 2.890 | 2.920 | 2.860 | 2.920 | 100,090 | -0.04(-1.34%) |
Apr 16, 2018 | 2.970 | 2.970 | 2.900 | 2.960 | 31,901 | -0.02(-0.68%) |
Apr 13, 2018 | 2.930 | 3.080 | 2.930 | 2.980 | 93,296 | -0.07(-2.30%) |
Apr 12, 2018 | 2.900 | 3.070 | 2.900 | 3.050 | 81,747 | +0.00(+0.00%) |
Apr 11, 2018 | 3.100 | 3.100 | 3.030 | 3.050 | 51,491 | -0.05(-1.61%) |
Apr 10, 2018 | 3.060 | 3.100 | 3.000 | 3.100 | 211,174 | +0.12(+4.03%) |
Apr 09, 2018 | 2.960 | 3.000 | 2.960 | 2.980 | 126,661 | +0.13(+4.56%) |
Apr 06, 2018 | 2.750 | 2.939 | 2.750 | 2.850 | 146,397 | -0.09(-3.11%) |
Apr 05, 2018 | 2.910 | 2.950 | 2.880 | 2.942 | 235,260 | +0.06(+2.14%) |
Apr 04, 2018 | 2.820 | 2.880 | 2.777 | 2.880 | 238,942 | -0.06(-2.04%) |
Apr 03, 2018 | 2.830 | 2.960 | 2.830 | 2.940 | 121,692 | +0.09(+3.16%) |
Apr 02, 2018 | 2.980 | 2.980 | 2.820 | 2.850 | 147,546 | -0.12(-4.04%) |
Mar 29, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.07(+2.41%) | |
Mar 28, 2018 | 2.980 | 2.980 | 2.850 | 2.900 | 268,922 | -0.07(-2.36%) |
Mar 27, 2018 | 3.075 | 3.120 | 2.960 | 2.970 | 497,315 | -0.17(-5.41%) |
Mar 26, 2018 | 3.010 | 3.150 | 3.010 | 3.140 | 185,766 | +0.12(+3.97%) |
Mar 23, 2018 | 3.050 | 3.100 | 3.020 | 3.020 | 387,447 | -0.13(-4.13%) |
Mar 22, 2018 | 3.220 | 3.220 | 3.130 | 3.150 | 297,153 | -0.20(-5.97%) |
Mar 21, 2018 | 3.380 | 3.380 | 3.300 | 3.350 | 346,655 | -0.16(-4.56%) |
Mar 20, 2018 | 3.450 | 3.530 | 3.430 | 3.510 | 163,430 | +0.13(+3.85%) |
Mar 19, 2018 | 3.360 | 3.430 | 3.350 | 3.380 | 272,806 | +0.03(+0.90%) |
Mar 16, 2018 | 3.370 | 3.380 | 3.340 | 3.350 | 78,142 | +0.00(+0.00%) |
Mar 15, 2018 | 3.325 | 3.370 | 3.250 | 3.350 | 108,443 | +0.01(+0.30%) |
Mar 14, 2018 | 3.390 | 3.390 | 3.308 | 3.340 | 141,843 | +0.02(+0.60%) |
Mar 13, 2018 | 3.270 | 3.470 | 3.270 | 3.320 | 176,634 | -0.09(-2.64%) |
Mar 12, 2018 | 3.430 | 3.430 | 3.400 | 3.410 | 231,743 | +0.05(+1.49%) |
Mar 09, 2018 | 3.300 | 3.370 | 3.190 | 3.360 | 232,400 | +0.21(+6.67%) |
Mar 08, 2018 | 3.260 | 3.260 | 3.150 | 3.150 | 32,692 | -0.03(-0.94%) |
Mar 07, 2018 | 3.175 | 3.180 | 3.120 | 3.180 | 127,382 | +0.02(+0.66%) |
Mar 06, 2018 | 3.185 | 3.200 | 3.150 | 3.159 | 248,822 | -0.01(-0.35%) |
Mar 05, 2018 | 3.140 | 3.190 | 3.110 | 3.170 | 121,082 | +0.04(+1.12%) |
Mar 02, 2018 | 3.130 | 3.150 | 3.080 | 3.135 | 108,054 | -0.07(-2.03%) |
Mar 01, 2018 | 3.260 | 3.260 | 3.140 | 3.200 | 388,109 | -0.05(-1.54%) |
Feb 28, 2018 | 3.185 | 3.340 | 3.185 | 3.250 | 217,698 | +0.04(+1.32%) |
Feb 27, 2018 | 3.220 | 3.240 | 3.180 | 3.208 | 355,900 | -0.12(-3.68%) |
Feb 26, 2018 | 3.330 | 3.340 | 3.200 | 3.330 | 519,237 | +0.23(+7.42%) |
Feb 23, 2018 | 3.160 | 3.160 | 3.030 | 3.100 | 278,154 | +0.05(+1.64%) |
Feb 22, 2018 | 3.020 | 3.080 | 3.020 | 3.050 | 157,709 | +0.01(+0.49%) |
Feb 21, 2018 | 2.995 | 3.070 | 2.990 | 3.035 | 33,782 | +0.04(+1.51%) |
Feb 20, 2018 | 3.020 | 3.020 | 2.980 | 2.990 | 65,875 | +0.01(+0.34%) |
Feb 16, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 2.930 | 3.010 | 2.930 | 2.980 | 347,286 | +0.06(+2.05%) |
Feb 14, 2018 | 2.860 | 2.940 | 2.860 | 2.920 | 352,180 | +0.06(+2.02%) |
Feb 13, 2018 | 2.950 | 2.950 | 2.857 | 2.862 | 104,994 | -0.01(-0.27%) |
Feb 12, 2018 | 2.800 | 2.890 | 2.800 | 2.870 | 242,680 | +0.13(+4.74%) |
Feb 09, 2018 | 2.670 | 2.740 | 2.620 | 2.740 | 691,961 | +0.07(+2.62%) |
Feb 08, 2018 | 2.810 | 2.810 | 2.670 | 2.670 | 767,438 | -0.14(-4.98%) |
Feb 07, 2018 | 2.830 | 2.870 | 2.790 | 2.810 | 447,118 | -0.16(-5.39%) |
Feb 06, 2018 | 2.860 | 2.990 | 2.810 | 2.970 | 676,717 | -0.03(-1.08%) |
Feb 05, 2018 | 3.080 | 3.140 | 3.000 | 3.002 | 274,340 | -0.05(-1.50%) |
Feb 02, 2018 | 3.210 | 3.210 | 3.041 | 3.048 | 605,763 | -0.06(-1.99%) |
Feb 01, 2018 | 3.220 | 3.220 | 3.100 | 3.110 | 176,969 | -0.07(-2.20%) |
Jan 31, 2018 | 3.260 | 3.260 | 3.140 | 3.180 | 234,338 | +0.05(+1.60%) |
Jan 30, 2018 | 3.085 | 3.085 | 3.085 | 3.130 | 295,571 | -0.02(-0.63%) |
Jan 29, 2018 | 3.180 | 3.190 | 3.150 | 3.150 | 293,165 | -0.08(-2.63%) |
Jan 26, 2018 | 3.310 | 3.310 | 3.200 | 3.235 | 110,811 | -0.03(-0.98%) |
Jan 25, 2018 | 3.210 | 3.280 | 3.210 | 3.267 | 85,615 | -0.03(-1.00%) |
Jan 24, 2018 | 3.390 | 3.390 | 3.270 | 3.300 | 203,218 | -0.07(-2.08%) |
Jan 23, 2018 | 3.260 | 3.370 | 3.260 | 3.370 | 304,215 | +0.17(+5.31%) |
Jan 22, 2018 | 3.230 | 3.230 | 3.160 | 3.200 | 206,819 | -0.04(-1.16%) |
Jan 19, 2018 | 3.200 | 3.250 | 3.160 | 3.238 | 158,915 | +0.05(+1.64%) |
Jan 18, 2018 | 3.232 | 3.240 | 3.160 | 3.186 | 530,545 | -0.13(-4.05%) |
Jan 17, 2018 | 3.365 | 3.365 | 3.300 | 3.320 | 266,016 | +0.01(+0.30%) |
Jan 16, 2018 | 3.370 | 3.396 | 3.300 | 3.310 | 526,287 | -0.18(-5.16%) |
Jan 12, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.09(+2.50%) | |
Jan 11, 2018 | 3.410 | 3.440 | 3.350 | 3.405 | 122,706 | -0.01(-0.15%) |
Jan 10, 2018 | 3.460 | 3.460 | 3.400 | 3.410 | 375,199 | -0.11(-3.12%) |
Jan 09, 2018 | 3.560 | 3.580 | 3.460 | 3.520 | 539,902 | -0.05(-1.40%) |
Jan 08, 2018 | 3.550 | 3.580 | 3.520 | 3.570 | 122,678 | +0.02(+0.49%) |
Jan 05, 2018 | 3.440 | 3.570 | 3.440 | 3.553 | 143,242 | +0.00(+0.07%) |
Jan 04, 2018 | 3.650 | 3.650 | 3.430 | 3.550 | 253,333 | -0.14(-3.66%) |
Jan 03, 2018 | 3.550 | 3.720 | 3.550 | 3.685 | 266,858 | +0.15(+4.10%) |
Jan 02, 2018 | 3.555 | 3.580 | 3.500 | 3.540 | 203,031 | +0.04(+1.20%) |
Dec 29, 2017 | 3.498 | 3.498 | 3.498 | 0 | +0.10(+2.88%) | |
Dec 28, 2017 | 3.400 | 3.430 | 3.400 | 3.400 | 211,655 | +0.07(+2.10%) |
Dec 27, 2017 | 3.340 | 3.370 | 3.240 | 3.330 | 161,966 | +0.03(+0.91%) |
Dec 26, 2017 | 3.350 | 3.350 | 3.290 | 3.300 | 28,844 | +0.01(+0.30%) |
Dec 22, 2017 | 3.250 | 3.350 | 3.250 | 3.290 | 96,943 | +0.03(+0.92%) |
Dec 21, 2017 | 3.275 | 3.300 | 3.220 | 3.260 | 203,094 | +0.10(+3.16%) |
Dec 20, 2017 | 3.185 | 3.240 | 3.160 | 3.160 | 188,734 | -0.04(-1.25%) |
Dec 19, 2017 | 3.220 | 3.230 | 3.160 | 3.200 | 89,953 | +0.02(+0.66%) |
Dec 18, 2017 | 3.200 | 3.200 | 3.150 | 3.179 | 174,894 | -0.06(-1.81%) |
Dec 15, 2017 | 3.130 | 3.260 | 3.130 | 3.237 | 162,783 | -0.06(-1.89%) |
Dec 14, 2017 | 3.200 | 3.320 | 3.200 | 3.300 | 80,485 | +0.04(+1.09%) |
Dec 13, 2017 | 3.190 | 3.300 | 3.190 | 3.264 | 239,523 | +0.02(+0.76%) |
Dec 12, 2017 | 3.290 | 3.290 | 3.200 | 3.240 | 145,449 | -0.12(-3.57%) |
Dec 11, 2017 | 3.370 | 3.370 | 3.320 | 3.360 | 261,912 | +0.01(+0.30%) |
Dec 08, 2017 | 3.301 | 3.370 | 3.300 | 3.350 | 241,922 | +0.19(+6.09%) |
Dec 07, 2017 | 3.210 | 3.220 | 3.130 | 3.158 | 488,287 | -0.16(-4.89%) |
Dec 06, 2017 | 3.260 | 3.340 | 3.260 | 3.320 | 452,103 | -0.19(-5.41%) |
Dec 05, 2017 | 3.605 | 3.605 | 3.500 | 3.510 | 146,188 | -0.07(-1.96%) |
Dec 04, 2017 | 3.525 | 3.620 | 3.525 | 3.580 | 305,606 | +0.07(+1.99%) |
Dec 01, 2017 | 3.534 | 3.650 | 3.490 | 3.510 | 121,244 | -0.02(-0.57%) |
Nov 30, 2017 | 3.560 | 3.560 | 3.500 | 3.530 | 259,718 | -0.06(-1.60%) |
Nov 29, 2017 | 3.620 | 3.660 | 3.570 | 3.587 | 254,084 | -0.05(-1.44%) |
Nov 28, 2017 | 3.570 | 3.660 | 3.550 | 3.640 | 260,758 | +0.11(+3.12%) |
Nov 27, 2017 | 3.580 | 3.590 | 3.529 | 3.530 | 311,805 | -0.11(-3.02%) |
Nov 24, 2017 | 3.695 | 3.700 | 3.610 | 3.640 | 138,622 | -0.12(-3.19%) |
Nov 22, 2017 | 3.870 | 3.870 | 3.750 | 3.760 | 310,474 | +0.00(+0.00%) |
Nov 21, 2017 | 3.750 | 3.780 | 3.700 | 3.760 | 330,189 | +0.09(+2.51%) |
Nov 20, 2017 | 3.600 | 3.670 | 3.600 | 3.668 | 358,723 | +0.13(+3.62%) |
Nov 17, 2017 | 3.560 | 3.570 | 3.520 | 3.540 | 82,757 | -0.02(-0.54%) |
Nov 16, 2017 | 3.520 | 3.580 | 3.520 | 3.559 | 184,723 | +0.07(+1.98%) |
Nov 15, 2017 | 3.470 | 3.490 | 3.440 | 3.490 | 119,147 | -0.11(-3.12%) |
Nov 14, 2017 | 3.600 | 3.610 | 3.550 | 3.603 | 340,535 | +0.17(+5.03%) |
Nov 13, 2017 | 3.420 | 3.470 | 3.380 | 3.430 | 299,330 | +0.04(+1.18%) |
Nov 10, 2017 | 3.410 | 3.410 | 3.360 | 3.390 | 224,621 | +0.04(+1.29%) |
Nov 09, 2017 | 3.380 | 3.390 | 3.330 | 3.347 | 116,505 | -0.03(-0.98%) |
Nov 08, 2017 | 3.350 | 3.390 | 3.330 | 3.380 | 315,638 | +0.01(+0.42%) |
Nov 07, 2017 | 3.420 | 3.440 | 3.300 | 3.366 | 385,901 | +0.14(+4.21%) |
Nov 06, 2017 | 3.230 | 3.230 | 3.210 | 3.230 | 97,168 | +0.10(+3.19%) |
Nov 03, 2017 | 3.150 | 3.150 | 3.110 | 3.130 | 82,171 | +0.02(+0.64%) |
Nov 02, 2017 | 3.075 | 3.110 | 3.050 | 3.110 | 171,218 | -0.03(-1.02%) |
Nov 01, 2017 | 3.140 | 3.160 | 3.130 | 3.142 | 207,307 | +0.04(+1.35%) |
Oct 31, 2017 | 3.075 | 3.110 | 3.050 | 3.100 | 167,378 | +0.11(+3.68%) |
Oct 30, 2017 | 3.010 | 3.030 | 2.980 | 2.990 | 507,938 | -0.12(-3.86%) |
Oct 27, 2017 | 3.230 | 3.230 | 3.080 | 3.110 | 341,089 | -0.13(-4.01%) |
Oct 26, 2017 | 3.290 | 3.290 | 3.200 | 3.240 | 132,018 | -0.07(-2.11%) |
Oct 25, 2017 | 3.320 | 3.350 | 3.280 | 3.310 | 132,733 | +0.10(+3.20%) |
Oct 24, 2017 | 3.310 | 3.310 | 3.190 | 3.208 | 316,025 | -0.09(-2.80%) |
Oct 23, 2017 | 3.335 | 3.390 | 3.300 | 3.300 | 204,859 | -0.10(-2.94%) |
Oct 20, 2017 | 3.385 | 3.420 | 3.370 | 3.400 | 260,409 | +0.14(+4.29%) |
Oct 19, 2017 | 3.288 | 3.300 | 3.240 | 3.260 | 507,620 | -0.20(-5.78%) |
Oct 18, 2017 | 3.430 | 3.460 | 3.430 | 3.460 | 167,853 | +0.00(+0.00%) |
Oct 17, 2017 | 3.462 | 3.500 | 3.420 | 3.460 | 162,039 | +0.02(+0.58%) |
Oct 16, 2017 | 3.480 | 3.480 | 3.430 | 3.440 | 147,537 | -0.05(-1.43%) |
Oct 13, 2017 | 3.485 | 3.500 | 3.480 | 3.490 | 182,940 | +0.06(+1.75%) |
Oct 12, 2017 | 3.400 | 3.480 | 3.400 | 3.430 | 135,479 | -0.02(-0.71%) |
Oct 11, 2017 | 3.495 | 3.500 | 3.450 | 3.455 | 149,318 | -0.04(-1.17%) |
Oct 10, 2017 | 3.395 | 3.520 | 3.394 | 3.495 | 293,994 | +0.05(+1.32%) |
Oct 09, 2017 | 3.500 | 3.540 | 3.420 | 3.450 | 341,031 | -0.11(-3.09%) |
Oct 06, 2017 | 3.610 | 3.610 | 3.540 | 3.560 | 1,121,377 | +0.05(+1.40%) |
Oct 05, 2017 | 3.520 | 3.650 | 3.510 | 3.511 | 2,338,805 | +0.06(+1.77%) |
Oct 04, 2017 | 3.400 | 3.450 | 3.400 | 3.450 | 607,418 | +0.27(+8.49%) |
Oct 03, 2017 | 3.100 | 3.210 | 3.100 | 3.180 | 330,551 | +0.20(+6.71%) |
Oct 02, 2017 | 2.940 | 3.000 | 2.940 | 2.980 | 551,334 | +0.12(+4.20%) |
Sep 29, 2017 | 2.860 | 2.860 | 2.835 | 2.860 | 78,611 | +0.00(+0.00%) |
Sep 28, 2017 | 2.858 | 2.860 | 2.800 | 2.860 | 205,612 | -0.09(-2.98%) |
Sep 27, 2017 | 2.969 | 2.970 | 2.900 | 2.948 | 297,979 | +0.09(+3.07%) |
Sep 26, 2017 | 2.880 | 2.880 | 2.820 | 2.860 | 793,206 | +0.01(+0.35%) |
Sep 25, 2017 | 2.950 | 2.950 | 2.840 | 2.850 | 965,407 | -0.22(-7.17%) |
Sep 22, 2017 | 3.040 | 3.080 | 3.000 | 3.070 | 251,989 | -0.04(-1.25%) |
Sep 21, 2017 | 3.150 | 3.150 | 3.100 | 3.109 | 294,733 | -0.06(-1.92%) |
Sep 20, 2017 | 3.140 | 3.170 | 3.080 | 3.170 | 1,078,612 | +0.22(+7.63%) |
Sep 19, 2017 | 2.950 | 2.960 | 2.900 | 2.945 | 233,350 | +0.09(+2.99%) |
Sep 18, 2017 | 2.800 | 2.930 | 2.800 | 2.860 | 383,859 | +0.22(+8.29%) |
Sep 15, 2017 | 2.668 | 2.680 | 2.630 | 2.641 | 59,496 | +0.01(+0.51%) |
Sep 14, 2017 | 2.645 | 2.690 | 2.600 | 2.628 | 162,979 | -0.05(-1.95%) |
Sep 13, 2017 | 2.722 | 2.730 | 2.640 | 2.680 | 122,820 | -0.01(-0.37%) |
Sep 12, 2017 | 2.610 | 2.710 | 2.610 | 2.690 | 297,149 | +0.18(+7.17%) |
Sep 11, 2017 | 2.480 | 2.510 | 2.420 | 2.510 | 97,296 | +0.04(+1.62%) |
Sep 08, 2017 | 2.490 | 2.500 | 2.450 | 2.470 | 118,516 | -0.01(-0.40%) |
Sep 07, 2017 | 2.460 | 2.490 | 2.460 | 2.480 | 50,414 | +0.02(+0.81%) |
Sep 06, 2017 | 2.410 | 2.470 | 2.410 | 2.460 | 212,729 | +0.03(+1.23%) |
Sep 05, 2017 | 2.490 | 2.490 | 2.400 | 2.430 | 186,704 | -0.04(-1.62%) |
Sep 01, 2017 | 2.458 | 2.460 | 2.450 | 2.470 | 19,913 | +0.03(+1.17%) |
Aug 31, 2017 | 2.459 | 2.460 | 2.442 | 2.442 | 72,453 | -0.00(-0.13%) |
Aug 30, 2017 | 2.395 | 2.460 | 2.395 | 2.445 | 98,454 | +0.05(+2.28%) |
Aug 29, 2017 | 2.380 | 2.390 | 2.350 | 2.390 | 53,474 | +0.01(+0.31%) |
Aug 28, 2017 | 2.400 | 2.420 | 2.380 | 2.382 | 85,178 | -0.04(-1.55%) |
Aug 25, 2017 | 2.425 | 2.430 | 2.400 | 2.420 | 12,942 | +0.02(+0.83%) |
Aug 24, 2017 | 2.430 | 2.440 | 2.400 | 2.400 | 70,137 | -0.04(-1.64%) |
Aug 23, 2017 | 2.475 | 2.475 | 2.420 | 2.440 | 142,662 | -0.01(-0.40%) |
Aug 22, 2017 | 2.380 | 2.470 | 2.380 | 2.450 | 133,906 | +0.07(+2.94%) |
Aug 21, 2017 | 2.345 | 2.380 | 2.345 | 2.380 | 105,922 | -0.03(-1.15%) |
Aug 18, 2017 | 2.410 | 2.410 | 2.400 | 2.408 | 63,173 | -0.00(-0.19%) |
Aug 17, 2017 | 2.480 | 2.480 | 2.410 | 2.412 | 131,213 | -0.03(-1.14%) |
Aug 16, 2017 | 2.465 | 2.490 | 2.440 | 2.440 | 100,476 | +0.00(+0.00%) |
Aug 15, 2017 | 2.460 | 2.470 | 2.420 | 2.440 | 46,023 | -0.04(-1.61%) |
Aug 14, 2017 | 2.400 | 2.480 | 2.400 | 2.480 | 153,752 | +0.11(+4.64%) |
Aug 11, 2017 | 2.385 | 2.400 | 2.370 | 2.370 | 152,163 | -0.05(-1.94%) |
Aug 10, 2017 | 2.480 | 2.480 | 2.416 | 2.417 | 270,051 | -0.08(-3.32%) |
Aug 09, 2017 | 2.500 | 2.515 | 2.490 | 2.500 | 132,654 | -0.00(-0.09%) |
Aug 08, 2017 | 2.460 | 2.520 | 2.460 | 2.502 | 338,363 | +0.13(+5.58%) |
Aug 07, 2017 | 2.400 | 2.400 | 2.350 | 2.370 | 108,265 | +0.01(+0.22%) |
Aug 04, 2017 | 2.320 | 2.400 | 2.320 | 2.365 | 72,829 | +0.07(+2.83%) |
Aug 03, 2017 | 2.310 | 2.310 | 2.260 | 2.300 | 39,628 | -0.01(-0.43%) |
Aug 02, 2017 | 2.320 | 2.360 | 2.310 | 2.310 | 99,594 | +0.05(+2.21%) |
Aug 01, 2017 | 2.290 | 2.290 | 2.250 | 2.260 | 94,618 | -0.05(-2.16%) |
Jul 31, 2017 | 2.340 | 2.340 | 2.310 | 2.310 | 58,059 | -0.02(-0.86%) |
Jul 28, 2017 | 2.330 | 2.340 | 2.307 | 2.330 | 42,113 | -0.01(-0.53%) |
Jul 27, 2017 | 2.350 | 2.350 | 2.330 | 2.342 | 85,230 | +0.01(+0.53%) |
Jul 26, 2017 | 2.370 | 2.370 | 2.300 | 2.330 | 78,571 | -0.05(-2.10%) |
Jul 25, 2017 | 2.400 | 2.410 | 2.380 | 2.380 | 117,741 | -0.01(-0.42%) |
Jul 24, 2017 | 2.350 | 2.390 | 2.350 | 2.390 | 188,656 | +0.13(+5.75%) |
Jul 21, 2017 | 2.290 | 2.300 | 2.250 | 2.260 | 296,564 | -0.12(-5.04%) |
Jul 20, 2017 | 2.380 | 2.400 | 2.360 | 2.380 | 60,505 | +0.03(+1.28%) |
Jul 19, 2017 | 2.388 | 2.388 | 2.320 | 2.350 | 136,180 | +0.02(+0.86%) |
Jul 18, 2017 | 2.380 | 2.380 | 2.270 | 2.330 | 311,687 | -0.08(-3.32%) |
Jul 17, 2017 | 2.422 | 2.430 | 2.390 | 2.410 | 153,099 | +0.00(+0.00%) |
Jul 14, 2017 | 2.400 | 2.430 | 2.390 | 2.410 | 204,880 | -0.01(-0.41%) |
Jul 13, 2017 | 2.400 | 2.420 | 2.400 | 2.420 | 295,559 | -0.02(-0.72%) |
Jul 12, 2017 | 2.460 | 2.460 | 2.400 | 2.438 | 309,232 | +0.06(+2.42%) |
Jul 11, 2017 | 2.381 | 2.420 | 2.320 | 2.380 | 266,992 | +0.14(+6.25%) |
Jul 10, 2017 | 2.270 | 2.270 | 2.220 | 2.240 | 233,676 | -0.04(-1.75%) |
Jul 07, 2017 | 2.272 | 2.280 | 2.240 | 2.280 | 158,986 | +0.06(+2.70%) |
Jul 06, 2017 | 2.275 | 2.280 | 2.200 | 2.220 | 336,579 | -0.04(-1.77%) |
Jul 05, 2017 | 2.279 | 2.280 | 2.220 | 2.260 | 263,038 | -0.03(-1.31%) |
Jul 03, 2017 | 2.250 | 2.290 | 2.250 | 2.290 | 288,362 | +0.09(+4.09%) |
Jun 30, 2017 | 2.250 | 2.250 | 2.150 | 2.200 | 133,050 | +0.00(+0.00%) |
Jun 29, 2017 | 2.175 | 2.260 | 2.170 | 2.200 | 487,635 | +0.07(+3.24%) |
Jun 28, 2017 | 2.160 | 2.160 | 2.119 | 2.131 | 232,912 | +0.06(+2.68%) |
Jun 27, 2017 | 2.065 | 2.110 | 2.040 | 2.075 | 296,286 | +0.08(+3.77%) |
Jun 26, 2017 | 2.000 | 2.030 | 1.970 | 2.000 | 86,567 | +0.09(+4.84%) |
Jun 23, 2017 | 1.906 | 1.910 | 1.890 | 1.908 | 57,413 | +0.01(+0.41%) |
Jun 22, 2017 | 1.893 | 1.900 | 1.870 | 1.900 | 9,818 | -0.01(-0.39%) |
Jun 21, 2017 | 1.910 | 1.910 | 1.880 | 1.907 | 20,022 | +0.06(+3.09%) |
Jun 20, 2017 | 1.900 | 1.900 | 1.836 | 1.850 | 94,345 | -0.05(-2.61%) |
Jun 19, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 75,007 | +0.08(+4.26%) |
Jun 16, 2017 | 1.837 | 1.860 | 1.800 | 1.822 | 67,975 | -0.03(-1.66%) |
Jun 15, 2017 | 1.830 | 1.890 | 1.830 | 1.853 | 118,943 | -0.08(-3.99%) |
Jun 14, 2017 | 1.950 | 1.950 | 1.916 | 1.930 | 90,187 | -0.04(-1.93%) |
Jun 13, 2017 | 1.948 | 1.970 | 1.910 | 1.968 | 80,491 | +0.04(+1.97%) |
Jun 12, 2017 | 1.950 | 1.950 | 1.870 | 1.930 | 175,408 | -0.04(-2.03%) |
Jun 09, 2017 | 2.030 | 2.030 | 1.960 | 1.970 | 320,975 | +0.02(+1.04%) |
Jun 08, 2017 | 1.890 | 1.960 | 1.890 | 1.950 | 200,282 | +0.15(+8.41%) |
Jun 07, 2017 | 1.800 | 1.810 | 1.780 | 1.798 | 76,585 | -0.03(-1.71%) |
Jun 06, 2017 | 1.828 | 1.860 | 1.800 | 1.830 | 164,054 | -0.03(-1.62%) |
Jun 05, 2017 | 1.860 | 1.880 | 1.845 | 1.860 | 563,075 | +0.03(+1.64%) |
Jun 02, 2017 | 1.780 | 1.850 | 1.780 | 1.830 | 196,824 | +0.11(+6.40%) |
Jun 01, 2017 | 1.695 | 1.720 | 1.695 | 1.720 | 136,525 | +0.09(+5.52%) |
May 31, 2017 | 1.610 | 1.662 | 1.610 | 1.630 | 166,134 | +0.08(+5.16%) |
May 30, 2017 | 1.538 | 1.560 | 1.538 | 1.550 | 21,118 | +0.01(+0.66%) |
May 26, 2017 | 1.520 | 1.550 | 1.498 | 1.540 | 10,200 | +0.04(+2.65%) |
May 25, 2017 | 1.530 | 1.530 | 1.490 | 1.500 | 26,619 | -0.02(-1.32%) |
May 24, 2017 | 1.510 | 1.520 | 1.480 | 1.520 | 43,655 | +0.02(+1.33%) |
May 23, 2017 | 1.480 | 1.500 | 1.460 | 1.500 | 59,417 | +0.00(+0.00%) |
May 22, 2017 | 1.450 | 1.500 | 1.450 | 1.500 | 50,188 | +0.06(+4.17%) |
May 19, 2017 | 1.410 | 1.450 | 1.410 | 1.440 | 33,475 | +0.02(+1.41%) |
May 18, 2017 | 1.410 | 1.440 | 1.410 | 1.420 | 51,010 | -0.02(-1.39%) |
May 17, 2017 | 1.430 | 1.440 | 1.410 | 1.440 | 51,779 | +0.02(+1.27%) |
May 16, 2017 | 1.390 | 1.430 | 1.390 | 1.422 | 26,027 | -0.03(-1.93%) |
May 15, 2017 | 1.460 | 1.460 | 1.420 | 1.450 | 13,859 | +0.00(+0.00%) |
May 12, 2017 | 1.460 | 1.460 | 1.400 | 1.450 | 35,900 | +0.01(+0.69%) |
May 11, 2017 | 1.480 | 1.480 | 1.430 | 1.440 | 53,710 | +0.03(+2.13%) |
May 10, 2017 | 1.390 | 1.410 | 1.390 | 1.410 | 52,104 | -0.01(-0.70%) |
May 09, 2017 | 1.440 | 1.440 | 1.390 | 1.420 | 59,364 | +0.03(+2.16%) |
May 08, 2017 | 1.360 | 1.400 | 1.360 | 1.390 | 32,863 | +0.05(+4.12%) |
May 05, 2017 | 1.320 | 1.340 | 1.320 | 1.335 | 179,909 | +0.01(+0.96%) |
May 04, 2017 | 1.360 | 1.360 | 1.320 | 1.322 | 291,837 | -0.06(-4.18%) |
May 03, 2017 | 1.360 | 1.410 | 1.350 | 1.380 | 31,593 | -0.01(-0.72%) |
May 02, 2017 | 1.374 | 1.390 | 1.374 | 1.390 | 15,226 | +0.03(+2.21%) |